CTCP Môi trường Đô thị Đà Nẵng (dne)

9
0.20
(2.27%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.20 2.33% 16,300 0 0
8.50
8.80
8.80
2 tháng
(2025-11-28) 		-0.20 -2.22% 24,900 0 0
8.50
9
8.80
3 tháng
(2025-10-29) 		0 0% 42,600 0 0
8
9
8.80
6 tháng
(2025-07-31) 		-0.40 -4.35% 74,800 0 0
8
9.80
8.80
12 tháng
(2025-02-03) 		-0.48 -5.14% 117,207 0 0
8
9.94
8.80
24 tháng
(2024-02-07) 		-0.10 -1.15% 215,657 -600 -0.0
7.37
11.17
8.80
36 tháng
(2023-02-13) 		0.86 10.88% 1,141,844 -600 -0.0
6.83
11.17
8.80
60 tháng
(2021-02-22) 		-1.30 -12.90% 1,473,649 64,500 0.9
6.83
12.78
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
6.76
 0 6.76 6.76 6.76 0 0 0
17/09/2020
6.76
 0 6.76 6.76 6.76 0 0 0
16/09/2020
6.76
 1,300 6.76 6.83 6.76 0 0 0
15/09/2020
6.76
 0 6.69 6.76 6.76 0 0 0
14/09/2020
6.69
 700 7.06 7.06 6.69 0 0 0
11/09/2020
7.06
 0 7.06 7.06 7.06 0 0 0
10/09/2020
7.06
 0 7.06 7.06 7.06 0 0 0
09/09/2020
7.06
 1,400 7.06 7.06 7.06 0 0 0
08/09/2020
7.06
 0 7.06 7.06 7.06 0 0 0
07/09/2020
7.06
 0 7.06 7.06 7.06 0 0 0
04/09/2020
7.06
 0 7.06 7.06 7.06 0 0 0
03/09/2020
7.06
 200 7.65 7.65 7.06 0 0 0
01/09/2020
7.65
 0 7.65 7.65 7.65 0 0 0
31/08/2020
7.65
 0 7.65 7.65 7.65 0 0 0
28/08/2020
7.65
 0 7.65 7.65 7.65 0 0 0
27/08/2020
7.65
 0 7.65 7.65 7.65 0 0 0
26/08/2020
7.65
 0 7.65 7.65 7.65 0 0 0
25/08/2020
7.65
 200 6.69 7.65 7.65 0 0 0
24/08/2020
6.69
 100 7.80 7.80 6.69 0 100 -0.0
21/08/2020
7.80
 2,100 6.83 7.80 7.80 0 0 0
20/08/2020
6.83
 0 6.83 6.83 6.83 0 0 0
19/08/2020
6.83
 0 6.83 6.83 6.83 0 0 0
18/08/2020
6.83
 100 5.94 6.83 6.83 0 0 0
17/08/2020
5.94
 0 5.94 5.94 5.94 0 0 0
14/08/2020
5.94
 0 5.94 5.94 5.94 0 0 0
13/08/2020
5.94
 0 5.94 5.94 5.94 0 0 0
12/08/2020
5.94
 0 5.94 5.94 5.94 0 0 0
11/08/2020
5.94
 0 5.94 5.94 5.94 0 0 0
10/08/2020
5.94
 100 6.98 6.98 5.94 0 100 -0.0
07/08/2020
6.98
 1,100 6.09 6.98 6.98 0 0 0
06/08/2020: Cổ tức tiền mặt tỉ lệ: 11%
06/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
05/08/2020
6.09
 100 6.48 6.48 6.09 0 100 -0.0
04/08/2020
6.48
 0 6.48 6.48 6.48 0 0 0
03/08/2020
6.48
 0 6.48 6.48 6.48 0 0 0
31/07/2020
6.48
 0 6.55 6.48 6.48 0 0 0
30/07/2020
6.55
 700 6.16 6.55 6.16 0 100 -0.0
29/07/2020
6.16
 600 5.37 6.16 6.16 0 0 0
28/07/2020
5.37
 0 5.37 5.37 5.37 0 0 0
27/07/2020
5.37
 100 6.29 6.29 5.37 0 100 -0.0
24/07/2020
6.29
 0 6.29 6.29 6.29 0 0 0
23/07/2020
6.29
 100 7.07 7.07 6.29 0 100 -0.0
22/07/2020
7.07
 600 5.96 7.07 7.07 0 0 0
21/07/2020
5.96
 1,200 6.68 6.68 5.96 0 100 -0.0
20/07/2020
6.68
 100 7.79 7.79 6.68 0 100 -0.0
17/07/2020
7.79
 1,300 7.79 7.79 7.79 1,300 0 0.0
16/07/2020
7.79
 1,100 6.81 7.79 6.03 0 100 -0.0
15/07/2020
6.81
 2,800 5.96 6.81 6.81 0 0 0
14/07/2020
5.96
 100 6.81 6.81 5.96 0 100 -0.0
13/07/2020
6.81
 100 6.81 6.81 6.81 0 0 0
10/07/2020
6.81
 900 5.96 6.81 6.22 0 0 0
09/07/2020
5.96
 0 5.96 5.96 5.96 0 0 0
08/07/2020
5.96
 0 5.96 5.96 5.96 0 0 0
07/07/2020
5.96
 100 6.94 6.94 5.96 0 100 -0.0
06/07/2020
6.94
 1,900 6.09 6.94 6.94 0 0 0
03/07/2020
6.09
 100 5.44 6.09 6.09 0 0 0
02/07/2020
5.44
 0 5.44 5.44 5.44 0 0 0
01/07/2020
5.44
 0 5.31 5.44 5.44 0 0 0
30/06/2020
5.31
 700 6.22 6.22 5.31 0 0 0
29/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
26/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
25/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
24/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
23/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
22/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
19/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
18/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
17/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
16/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
15/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
12/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
11/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
10/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
09/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
08/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
05/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
04/06/2020
6.22
 0 6.22 6.22 6.22 0 0 0
03/06/2020
6.22
 1,500 7.14 7.14 6.22 0 0 0
02/06/2020
7.14
 0 7.14 7.14 7.14 0 0 0
01/06/2020
7.14
 0 7.14 7.14 7.14 0 0 0
29/05/2020
7.14
 900 7.21 7.21 7.14 900 0 0.0
28/05/2020
7.21
 900 6.35 7.21 7.14 0 0 0
27/05/2020
6.35
 0 6.35 6.35 6.35 0 0 0
26/05/2020
6.35
 0 6.35 6.35 6.35 0 0 0
25/05/2020
6.35
 0 6.35 6.35 6.35 0 0 0
22/05/2020
6.35
 0 6.35 6.35 6.35 0 0 0
21/05/2020
6.35
 0 6.35 6.35 6.35 0 0 0
20/05/2020
6.35
 900 6.35 6.35 6.35 0 0 0
19/05/2020
6.35
 0 6.35 6.35 6.35 0 0 0
18/05/2020
6.35
 0 6.48 6.35 6.35 0 0 0
15/05/2020
6.48
 600 5.96 6.48 6.22 0 0 0
14/05/2020
5.96
 0 6.29 5.96 5.96 0 0 0
13/05/2020
6.29
 200 5.70 6.29 5.57 0 0 0
12/05/2020
5.70
 0 5.70 5.70 5.70 0 0 0
11/05/2020
5.70
 0 5.70 5.70 5.70 0 0 0
08/05/2020
5.70
 0 5.70 5.70 5.70 0 0 0
07/05/2020
5.70
 0 6.03 5.70 6.03 0 0 0
06/05/2020
6.03
 1,800 5.83 6.03 4.98 0 0 0
05/05/2020
5.83
 1,000 5.83 5.83 5.83 0 0 0
04/05/2020
5.83
 0 5.83 5.83 5.83 0 0 0
29/04/2020
5.83
 0 5.83 5.83 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |